The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115C00020000 | 2024-01-24 12:59PM EDT | 20.00 | 29.50 | 21.70 | 26.50 | 0.00 | - | 2 | 3 | 0.00% |
| NYT241115C00035000 | 2024-03-25 1:58PM EDT | 35.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 2 | 15 | 0.00% |
| NYT241115C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 5.60 | 8.60 | 13.10 | 0.00 | - | 10 | 16 | 54.03% |
| NYT241115C00042000 | 2024-05-06 10:32AM EDT | 42.00 | 6.30 | 8.00 | 12.50 | 0.00 | - | 1 | 4 | 61.57% |
| NYT241115C00045000 | 2024-06-18 11:46AM EDT | 45.00 | 6.75 | 5.60 | 9.60 | 0.00 | - | 1 | 149 | 51.29% |
| NYT241115C00047000 | 2024-05-21 3:46PM EDT | 47.00 | 5.50 | 5.20 | 5.70 | 0.00 | - | 10 | 57 | 27.34% |
| NYT241115C00050000 | 2024-06-03 3:16PM EDT | 50.00 | 4.43 | 3.70 | 4.50 | 0.00 | - | 4 | 160 | 31.54% |
| NYT241115C00055000 | 2024-06-18 3:59PM EDT | 55.00 | 1.51 | 1.50 | 2.25 | 0.00 | - | 1 | 35 | 29.59% |
| NYT241115C00060000 | 2024-06-18 10:44AM EDT | 60.00 | 0.45 | 0.50 | 1.10 | 0.00 | - | 30 | 758 | 29.69% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 26.17% |
| NYT241115C00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115P00020000 | 2023-12-07 2:14PM EDT | 20.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 5 | 10 | 138.67% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 63.57% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 70.61% |
| NYT241115P00028000 | 2024-05-10 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 60.79% |
| NYT241115P00030000 | 2024-05-03 2:46PM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 9 | 65 | 55.57% |
| NYT241115P00033000 | 2024-05-28 2:19PM EDT | 33.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 20 | 93 | 63.99% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 1 | 59 | 49.56% |
| NYT241115P00037000 | 2024-05-08 10:02AM EDT | 37.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 29 | 54.76% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 49.63% |
| NYT241115P00042000 | 2024-05-17 3:51PM EDT | 42.00 | 0.93 | 0.00 | 1.90 | 0.00 | - | 9 | 15 | 44.36% |
| NYT241115P00045000 | 2024-05-17 1:06PM EDT | 45.00 | 1.40 | 0.95 | 1.90 | 0.00 | - | 29 | 113 | 34.84% |
| NYT241115P00047000 | 2024-06-06 2:23PM EDT | 47.00 | 1.31 | 0.00 | 1.85 | 0.00 | - | 3 | 16 | 27.99% |
| NYT241115P00050000 | 2024-06-20 11:49AM EDT | 50.00 | 2.70 | 2.10 | 2.75 | 0.00 | - | 1 | 13 | 25.00% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 89.21% |
© 2024 Yahoo. All rights reserved.